タダノの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,114.5 | 1,126 | 1,110 | 1,118 | +15 | +1.4% | 183,000 |
| 2023/07/21 | 1,108 | 1,113.5 | 1,100.5 | 1,103 | -5.5 | -0.5% | 206,800 |
| 2023/07/20 | 1,127.5 | 1,133.5 | 1,107.5 | 1,108.5 | -23.5 | -2.1% | 209,100 |
| 2023/07/19 | 1,135 | 1,136.5 | 1,121.5 | 1,132 | +10 | +0.9% | 204,500 |
| 2023/07/18 | 1,118.5 | 1,128 | 1,114 | 1,122 | +13 | +1.2% | 207,300 |
| 2023/07/14 | 1,127 | 1,133.5 | 1,090.5 | 1,109 | -19.5 | -1.7% | 272,700 |
| 2023/07/13 | 1,117.5 | 1,137.5 | 1,115.5 | 1,128.5 | +15.5 | +1.4% | 264,600 |
| 2023/07/12 | 1,119.5 | 1,125 | 1,107.5 | 1,113 | +10.5 | +1% | 280,700 |
| 2023/07/11 | 1,117 | 1,122.5 | 1,099.5 | 1,102.5 | -14.5 | -1.3% | 273,400 |
| 2023/07/10 | 1,107.5 | 1,126 | 1,104 | 1,117 | +12 | +1.1% | 344,200 |
| 2023/07/07 | 1,103 | 1,113 | 1,093.5 | 1,105 | -16.5 | -1.5% | 230,000 |
| 2023/07/06 | 1,124 | 1,124.5 | 1,109 | 1,121.5 | -7.5 | -0.7% | 231,100 |
| 2023/07/05 | 1,120 | 1,131.5 | 1,101.5 | 1,129 | -2 | -0.2% | 236,800 |
| 2023/07/04 | 1,160.5 | 1,160.5 | 1,131 | 1,131 | -39 | -3.3% | 228,500 |
| 2023/07/03 | 1,155.5 | 1,172 | 1,148.5 | 1,170 | +25.5 | +2.2% | 255,500 |
| 2023/06/30 | 1,156 | 1,156 | 1,139 | 1,144.5 | -12 | -1% | 272,500 |
| 2023/06/29 | 1,154 | 1,161.5 | 1,150.5 | 1,156.5 | +7 | +0.6% | 212,600 |
| 2023/06/28 | 1,125 | 1,150.5 | 1,122 | 1,149.5 | +35 | +3.1% | 217,400 |
| 2023/06/27 | 1,125.5 | 1,125.5 | 1,102.5 | 1,114.5 | -10 | -0.9% | 130,400 |
| 2023/06/26 | 1,119.5 | 1,135.5 | 1,104 | 1,124.5 | -1.5 | -0.1% | 141,100 |
| 2023/06/23 | 1,150 | 1,155 | 1,121.5 | 1,126 | -15.5 | -1.4% | 243,700 |
| 2023/06/22 | 1,137 | 1,148.5 | 1,137 | 1,141.5 | +8.5 | +0.8% | 178,600 |
| 2023/06/21 | 1,114 | 1,141.5 | 1,114 | 1,133 | +15.5 | +1.4% | 187,400 |
| 2023/06/20 | 1,118.5 | 1,123 | 1,111 | 1,117.5 | -2 | -0.2% | 202,100 |
| 2023/06/19 | 1,134 | 1,136.5 | 1,112.5 | 1,119.5 | -10 | -0.9% | 152,000 |
| 2023/06/16 | 1,128 | 1,133.5 | 1,116 | 1,129.5 | -5.5 | -0.5% | 378,600 |
| 2023/06/15 | 1,123.5 | 1,143.5 | 1,123 | 1,135 | -4 | -0.4% | 251,600 |
| 2023/06/14 | 1,115 | 1,139.5 | 1,111 | 1,139 | +36.5 | +3.3% | 346,800 |
| 2023/06/13 | 1,098 | 1,110.5 | 1,095 | 1,102.5 | -4 | -0.4% | 214,800 |
| 2023/06/12 | 1,105 | 1,110 | 1,097.5 | 1,106.5 | +8 | +0.7% | 181,900 |
| 2023/06/09 | 1,088 | 1,103 | 1,084 | 1,098.5 | +15.5 | +1.4% | 253,000 |
| 2023/06/08 | 1,097 | 1,104 | 1,078.5 | 1,083 | -6 | -0.6% | 240,800 |
| 2023/06/07 | 1,100 | 1,106.5 | 1,082 | 1,089 | -1.5 | -0.1% | 345,700 |
| 2023/06/06 | 1,063 | 1,096 | 1,059.5 | 1,090.5 | +11 | +1% | 238,400 |
| 2023/06/05 | 1,078 | 1,086 | 1,071.5 | 1,079.5 | +31.5 | +3% | 311,800 |
| 2023/06/02 | 1,033 | 1,048 | 1,027 | 1,048 | +21 | +2% | 159,800 |
| 2023/06/01 | 1,019 | 1,031 | 1,013 | 1,027 | -1 | -0.1% | 195,600 |
| 2023/05/31 | 1,035 | 1,041 | 1,026 | 1,028 | -13 | -1.2% | 286,100 |
| 2023/05/30 | 1,048 | 1,051 | 1,031 | 1,041 | -18 | -1.7% | 181,500 |
| 2023/05/29 | 1,062 | 1,071 | 1,058 | 1,059 | +12 | +1.1% | 139,900 |
| 2023/05/26 | 1,075 | 1,075 | 1,046 | 1,047 | -28 | -2.6% | 196,800 |
| 2023/05/25 | 1,073 | 1,079 | 1,064 | 1,075 | -4 | -0.4% | 148,900 |
| 2023/05/24 | 1,085 | 1,090 | 1,075 | 1,079 | -6 | -0.6% | 143,800 |
| 2023/05/23 | 1,100 | 1,105 | 1,081 | 1,085 | -12 | -1.1% | 301,000 |
| 2023/05/22 | 1,083 | 1,100 | 1,079 | 1,097 | +9 | +0.8% | 237,300 |
| 2023/05/19 | 1,068 | 1,089 | 1,068 | 1,088 | +21 | +2% | 221,900 |
| 2023/05/18 | 1,066 | 1,070 | 1,051 | 1,067 | +21 | +2% | 224,100 |
| 2023/05/17 | 1,063 | 1,066 | 1,044 | 1,046 | -22 | -2.1% | 174,900 |
| 2023/05/16 | 1,062 | 1,079 | 1,041 | 1,068 | +6 | +0.6% | 422,100 |
| 2023/05/15 | 1,050 | 1,062 | 1,041 | 1,062 | +24 | +2.3% | 313,200 |
201～
250
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「タダノ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| タダノ | 116,800円 | +12.4% | +3.9% | 1.97% | 15.61倍 | 0.82倍 |
|
移動式の建設用クレーンで世界最大手級。海外では石油プラント向けに強み。高所作業車も大手 |
| グローリー | 275,400円 | -11.4% | -60.8% | 3.92% | 15.44倍 | 0.68倍 |
|
銀行・小売業等向け貨幣処理・決済機器で国内シェア５割強。新事業に顔認証やロボットＳＩ |
| ＮＴＮ | 30,300円 | +2.8% | +10.0% | 3.63% | 32.17倍 | 0.61倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
| 日ピラー | 561,000円 | +5.8% | -13.9% | 2.23% | 14.53倍 | 1.87倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
| タクマ | 167,900円 | -4.1% | +7.5% | 3.34% | 15.27倍 | 1.22倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
市場注目の銘柄
チャート関連のコラム
